Mercados españoles cerrados en 5 hrs 5 min

Bio-Techne Corporation (TECH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
64,01-1,51 (-2,30%)
Al cierre: 04:00PM EDT
64,85 +0,84 (+1,31%)
Después del cierre: 07:08PM EDT
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202465,2965,2963,6564,0164,011.616.300
15 abr 202467,2667,4665,1065,5265,52735.400
12 abr 202468,0968,5266,2866,7366,73703.100
11 abr 202470,6870,8368,7468,8168,811.101.000
10 abr 202469,5870,1769,2569,5169,51843.700
09 abr 202468,7671,2768,7371,2371,231.175.100
08 abr 202467,2668,8666,7468,2268,221.008.200
05 abr 202467,0268,3666,8566,9966,991.053.200
04 abr 202468,4968,8766,7767,0567,05858.800
03 abr 202468,2968,8867,4167,8767,87810.500
02 abr 202468,9068,9867,3468,7668,76689.300
01 abr 202470,7570,8268,6169,4169,41772.900
28 mar 202469,8970,7769,2870,3970,391.180.000
27 mar 202469,0869,7968,0069,4269,42971.600
26 mar 202469,3669,4968,3068,4068,401.465.100
25 mar 202471,7371,7569,0869,2269,221.136.300
22 mar 202472,3872,4670,6571,5071,50975.500
21 mar 202472,7572,7871,8172,3372,33821.900
20 mar 202470,8471,9570,7271,8871,881.190.400
19 mar 202471,8872,4170,0470,7670,761.041.600
18 mar 202472,4872,8771,0471,8871,881.004.000
15 mar 202470,1172,8470,1172,5272,521.749.500
14 mar 202472,1972,3969,7071,2271,221.380.400
13 mar 202474,0074,6872,0172,4972,49995.800
12 mar 202475,0775,6773,2274,1274,121.105.200
11 mar 202476,7877,4174,6975,1375,131.192.600
08 mar 202477,1878,7576,8877,0977,091.513.100
07 mar 202475,0877,3474,9876,9476,941.418.200
06 mar 202473,4376,0671,6474,6874,681.212.700
05 mar 202474,3674,9972,9073,4073,40769.400
04 mar 202474,3975,0773,6774,8874,88707.200
01 mar 202473,4874,5872,1074,3874,381.117.200
29 feb 202475,0075,6073,5473,5773,571.241.400
28 feb 202472,7274,4372,5574,3974,391.191.300
27 feb 202472,1673,4171,5773,2173,211.156.000
26 feb 202471,7772,1971,1571,9171,91581.100
23 feb 202472,0772,5771,1671,6271,62479.600
22 feb 202471,6572,5570,9871,7671,76801.000
21 feb 202470,0071,9969,6271,7271,721.373.900
20 feb 202470,3570,7769,9170,3370,33632.200
16 feb 202470,5972,8270,0971,6171,611.048.600
15 feb 202470,5071,9670,3871,2671,261.109.700
14 feb 202468,4170,2267,6370,1270,121.036.500
13 feb 202468,2068,8466,3567,5267,521.029.900
12 feb 202468,1070,2767,2869,9569,951.277.500
09 feb 202467,9068,1966,7967,9567,95908.300
09 feb 20240.08 Dividendo
08 feb 202466,6968,2966,3667,9867,90971.400
07 feb 202467,7767,8066,0066,3666,28942.500
06 feb 202466,6767,6065,9467,3767,291.017.800
05 feb 202465,9168,0165,3566,7766,691.946.000
02 feb 202466,6867,7864,9765,9865,901.745.400
01 feb 202467,1069,4565,2268,5468,462.506.900
31 ene 202472,7172,7270,0770,3270,241.434.400
30 ene 202472,8674,0072,4772,7172,621.131.200
29 ene 202472,1973,0971,4772,7872,691.080.500
26 ene 202472,6073,7572,4072,6372,541.070.600
25 ene 202472,2372,2370,5371,1271,04560.900
24 ene 202472,9873,4170,8471,0670,98565.500
23 ene 202472,4372,6570,9772,4872,39534.800
22 ene 202470,9472,6170,3672,0271,94660.100
19 ene 202470,2470,7168,4370,3270,242.113.900
18 ene 202469,9970,2469,2769,8669,78914.200
17 ene 202470,4171,3469,3069,8469,76966.100
16 ene 202471,1572,4670,7071,4371,351.100.500
12 ene 202473,7374,2572,0672,1772,09575.300
11 ene 202473,2473,6471,9773,1473,05725.700
10 ene 202472,0073,5370,7573,1573,06903.400
09 ene 202472,1374,3971,7971,9971,91741.200
08 ene 202471,1973,2670,4972,9172,821.234.000
05 ene 202471,9672,8671,0571,0971,011.090.100
04 ene 202472,1472,4771,7272,4272,331.572.400
03 ene 202476,4876,5171,8572,1472,061.176.400
02 ene 202476,3877,8975,3676,7176,62838.700
29 dic 202377,6278,2776,7877,1677,07592.900
28 dic 202378,3178,7478,0778,2278,13460.100
27 dic 202377,6078,5077,6078,1878,09457.300
26 dic 202377,6678,2077,0877,9477,85439.600
22 dic 202378,3878,6477,0677,5277,43642.800
21 dic 202376,7878,2876,4777,7277,631.016.000
20 dic 202377,4277,9475,8175,8675,77574.700
19 dic 202376,8077,6576,2777,4277,33848.500
18 dic 202376,4876,8075,4576,0275,931.139.500
15 dic 202374,9276,4473,8375,9975,902.959.200
14 dic 202375,6776,7774,2075,0474,952.626.700
13 dic 202369,2474,1968,9174,0073,911.368.900
12 dic 202369,0970,1468,3969,2069,121.770.800
11 dic 202368,6169,3368,3169,0068,921.162.300
08 dic 202368,0569,4967,7168,3168,231.229.200
07 dic 202366,2568,1366,0568,0567,971.023.200
06 dic 202365,0766,4464,8266,0465,961.145.800
05 dic 202364,8865,2763,5264,3864,30926.200
04 dic 202364,0765,8063,7265,3065,221.076.400
01 dic 202362,6264,6362,3864,5764,491.189.400
30 nov 202363,5463,9661,9162,9062,831.453.500
29 nov 202362,1063,4262,1063,1263,051.192.200
28 nov 202362,2262,5761,2361,6661,59727.000
27 nov 202363,7563,9462,1862,2662,19809.700
24 nov 202363,1764,3863,0664,0163,93414.100
22 nov 202364,2164,8363,5463,5863,51850.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...